| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 22.7 | 23 | 22.35 | 22.45 | 0.898 | -0.45 (-1.97%) | 452,200 |
| 4 Jan 2017 | INR | 22.6 | 23 | 22.35 | 22.9 | 0.916 | +0.1 (+0.44%) | 75,300 |
| 3 Jan 2017 | INR | 22.7 | 23.2 | 22.5 | 22.8 | 0.912 | -0.05 (-0.22%) | 313,900 |
| 2 Jan 2017 | INR | 22.45 | 23 | 22.45 | 22.85 | 0.914 | +0.35 (+1.56%) | 247,475 |
| 30 Dec 2016 | INR | 23.15 | 23.2 | 22.2 | 22.5 | 0.9 | +0.25 (+1.12%) | 484,800 |
| 29 Dec 2016 | INR | 23.3 | 23.3 | 22 | 22.25 | 0.89 | +0.1 (+0.45%) | 92,000 |
| 28 Dec 2016 | INR | 22.25 | 22.95 | 22.15 | 22.15 | 0.886 | -0.75 (-3.28%) | 172,400 |
| 27 Dec 2016 | INR | 21.8 | 23.1 | 21.8 | 22.9 | 0.916 | +0.7 (+3.15%) | 232,475 |
| 26 Dec 2016 | INR | 22.6 | 22.6 | 22.05 | 22.2 | 0.888 | -0.85 (-3.69%) | 105,100 |
| 23 Dec 2016 | INR | 21.45 | 23.4 | 21.4 | 23.05 | 0.922 | +1.05 (+4.77%) | 230,625 |
| 22 Dec 2016 | INR | 22.8 | 23.4 | 22 | 22 | 0.88 | -1.15 (-4.97%) | 263,625 |
| 21 Dec 2016 | INR | 23.6 | 23.6 | 22.8 | 23.15 | 0.926 | +0.3 (+1.31%) | 82,800 |
| 20 Dec 2016 | INR | 23.2 | 23.6 | 22.8 | 22.85 | 0.914 | -0.6 (-2.56%) | 833,675 |
| 19 Dec 2016 | INR | 22.6 | 23.8 | 22.3 | 23.45 | 0.938 | +0.55 (+2.40%) | 282,250 |
| 16 Dec 2016 | INR | 23 | 23.6 | 22.65 | 22.9 | 0.916 | -0.4 (-1.72%) | 155,850 |
| 15 Dec 2016 | INR | 22.8 | 23.55 | 22.8 | 23.3 | 0.932 | +0.25 (+1.08%) | 1,300,400 |
| 14 Dec 2016 | INR | 22.8 | 23.3 | 22.6 | 23.05 | 0.922 | +0.1 (+0.44%) | 782,825 |
| 13 Dec 2016 | INR | 23.75 | 23.75 | 22.45 | 22.95 | 0.918 | 0.0 (0.0%) | 2,968,375 |
| 12 Dec 2016 | INR | 23.4 | 23.4 | 22.5 | 22.95 | 0.918 | -0.35 (-1.50%) | 414,650 |
| 9 Dec 2016 | INR | 22.6 | 23.8 | 22 | 23.3 | 0.932 | +0.75 (+3.33%) | 1,524,425 |
| 8 Dec 2016 | INR | 21.2 | 23.4 | 21.2 | 22.55 | 0.902 | +1.3 (+6.12%) | 1,876,975 |
| 7 Dec 2016 | INR | 20.5 | 21.45 | 20.5 | 21.25 | 0.85 | +0.8 (+3.91%) | 1,836,050 |
| 6 Dec 2016 | INR | 20.6 | 21.15 | 20.3 | 20.45 | 0.818 | -0.15 (-0.73%) | 813,025 |
| 5 Dec 2016 | INR | 21 | 21.55 | 20.25 | 20.6 | 0.824 | -0.2 (-0.96%) | 955,525 |
| 2 Dec 2016 | INR | 21.4 | 21.7 | 20.8 | 20.8 | 0.832 | -0.95 (-4.37%) | 727,850 |
| 1 Dec 2016 | INR | 23 | 23 | 21.55 | 21.75 | 0.87 | -0.55 (-2.47%) | 138,875 |
| 30 Nov 2016 | INR | 22.6 | 22.8 | 22.05 | 22.3 | 0.892 | -0.1 (-0.45%) | 442,025 |
| 29 Nov 2016 | INR | 22.15 | 22.9 | 21.2 | 22.4 | 0.896 | +0.2 (+0.90%) | 428,350 |
| 28 Nov 2016 | INR | 22.15 | 22.8 | 21.4 | 22.2 | 0.888 | +0.05 (+0.23%) | 132,900 |
| 25 Nov 2016 | INR | 20.85 | 22.3 | 20.85 | 22.15 | 0.886 | +1.25 (+5.98%) | 158,700 |
